Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | USD | 1.15 | 1.17 | 0.967 | 0.998 | 0.998 | -0.102 (-9.27%) | 613,800 |
28 Sep 2021 | USD | 1.01 | 1.5 | 1.01 | 1.1 | 1.1 | -0.05 (-4.35%) | 555,600 |
27 Sep 2021 | USD | 1.55 | 1.65 | 1.093 | 1.15 | 1.15 | -0.49 (-29.88%) | 1,303,800 |
24 Sep 2021 | USD | 1.74 | 1.85 | 1.6 | 1.64 | 1.64 | -0.06 (-3.53%) | 500,100 |
23 Sep 2021 | USD | 1.825 | 2.157 | 1.6 | 1.7 | 1.7 | -0.243 (-12.51%) | 548,800 |
22 Sep 2021 | USD | 3.09 | 3.09 | 1.82 | 1.943 | 1.943 | -1.077 (-35.66%) | 1,305,000 |
21 Sep 2021 | USD | 3.2 | 3.45 | 2.87 | 3.02 | 3.02 | +0.17 (+5.96%) | 739,200 |
20 Sep 2021 | USD | 2.14 | 3.3 | 2.097 | 2.85 | 2.85 | +0.71 (+33.18%) | 1,577,100 |
17 Sep 2021 | USD | 1.84 | 3.83 | 1.6 | 2.14 | 2.14 | +0.54 (+33.75%) | 3,204,300 |
16 Sep 2021 | USD | 0.713 | 1.6 | 0.701 | 1.6 | 1.6 | +0.882 (+122.84%) | 1,916,200 |
15 Sep 2021 | USD | 0.77 | 0.794 | 0.69 | 0.718 | 0.718 | -0.073 (-9.23%) | 262,700 |
14 Sep 2021 | USD | 0.892 | 1.009 | 0.776 | 0.791 | 0.791 | -0.138 (-14.85%) | 481,800 |
13 Sep 2021 | USD | 1.01 | 1.17 | 0.9 | 0.929 | 0.929 | -0.131 (-12.36%) | 712,900 |
10 Sep 2021 | USD | 1.33 | 1.45 | 1.06 | 1.06 | 1.06 | -0.37 (-25.87%) | 742,000 |
9 Sep 2021 | USD | 1.39 | 1.69 | 1.39 | 1.43 | 1.43 | -0.07 (-4.67%) | 398,400 |
8 Sep 2021 | USD | 1.67 | 1.67 | 1.36 | 1.5 | 1.5 | -0.15 (-9.09%) | 578,300 |
7 Sep 2021 | USD | 2 | 2 | 1.63 | 1.65 | 1.65 | -0.254 (-13.34%) | 947,900 |
3 Sep 2021 | USD | 2.74 | 2.801 | 1.719 | 1.904 | 1.904 | -0.846 (-30.76%) | 1,343,300 |
2 Sep 2021 | USD | 3.69 | 3.943 | 2.61 | 2.75 | 2.75 | -1.1 (-28.57%) | 521,200 |
1 Sep 2021 | USD | 4.15 | 4.405 | 3.85 | 3.85 | 3.85 | -0.278 (-6.73%) | 108,900 |
31 Aug 2021 | USD | 4 | 4.18 | 3.91 | 4.128 | 4.128 | +0.168 (+4.24%) | 63,800 |
30 Aug 2021 | USD | 4.24 | 4.288 | 3.85 | 3.96 | 3.96 | -0.369 (-8.52%) | 221,900 |
27 Aug 2021 | USD | 4.646 | 4.69 | 4.27 | 4.329 | 4.329 | -0.281 (-6.10%) | 120,200 |
26 Aug 2021 | USD | 5.09 | 5.09 | 4.53 | 4.61 | 4.61 | -0.415 (-8.26%) | 110,400 |
25 Aug 2021 | USD | 5.051 | 5.36 | 4.9 | 5.025 | 5.025 | +0.02 (+0.40%) | 30,400 |
24 Aug 2021 | USD | 5.015 | 5.2 | 4.73 | 5.005 | 5.005 | -0.291 (-5.49%) | 118,400 |
23 Aug 2021 | USD | 4.84 | 5.4 | 4.84 | 5.296 | 5.296 | +0.117 (+2.26%) | 130,900 |
20 Aug 2021 | USD | 5.32 | 5.45 | 5.16 | 5.179 | 5.179 | -0.121 (-2.28%) | 371,100 |
19 Aug 2021 | USD | 5.42 | 5.55 | 5.222 | 5.3 | 5.3 | -0.18 (-3.28%) | 63,300 |
18 Aug 2021 | USD | 4.76 | 5.747 | 4.76 | 5.48 | 5.48 | +0.503 (+10.11%) | 133,300 |